インバウンドテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,313 | 1,331 | 1,306 | 1,311 | -6 | -0.5% | 14,100 |
| 2023/06/28 | 1,307 | 1,330 | 1,301 | 1,317 | +20 | +1.5% | 17,800 |
| 2023/06/27 | 1,319 | 1,319 | 1,286 | 1,297 | -17 | -1.3% | 33,300 |
| 2023/06/26 | 1,337 | 1,337 | 1,300 | 1,314 | -23 | -1.7% | 25,800 |
| 2023/06/23 | 1,374 | 1,386 | 1,326 | 1,337 | -7 | -0.5% | 83,700 |
| 2023/06/22 | 1,377 | 1,382 | 1,337 | 1,344 | -38 | -2.7% | 54,300 |
| 2023/06/21 | 1,377 | 1,397 | 1,354 | 1,382 | -4 | -0.3% | 46,700 |
| 2023/06/20 | 1,360 | 1,386 | 1,349 | 1,386 | +26 | +1.9% | 37,200 |
| 2023/06/19 | 1,331 | 1,365 | 1,316 | 1,360 | +33 | +2.5% | 60,300 |
| 2023/06/16 | 1,280 | 1,327 | 1,264 | 1,327 | +47 | +3.7% | 39,500 |
| 2023/06/15 | 1,290 | 1,301 | 1,275 | 1,280 | -11 | -0.9% | 39,300 |
| 2023/06/14 | 1,330 | 1,339 | 1,291 | 1,291 | -42 | -3.2% | 69,100 |
| 2023/06/13 | 1,354 | 1,364 | 1,333 | 1,333 | -8 | -0.6% | 33,800 |
| 2023/06/12 | 1,329 | 1,359 | 1,326 | 1,341 | +20 | +1.5% | 46,800 |
| 2023/06/09 | 1,338 | 1,344 | 1,316 | 1,321 | -1 | -0.1% | 29,100 |
| 2023/06/08 | 1,345 | 1,354 | 1,320 | 1,322 | -26 | -1.9% | 31,000 |
| 2023/06/07 | 1,348 | 1,374 | 1,336 | 1,348 | +17 | +1.3% | 54,900 |
| 2023/06/06 | 1,355 | 1,355 | 1,324 | 1,331 | -29 | -2.1% | 45,000 |
| 2023/06/05 | 1,392 | 1,392 | 1,346 | 1,360 | -19 | -1.4% | 45,300 |
| 2023/06/02 | 1,341 | 1,389 | 1,330 | 1,379 | +43 | +3.2% | 52,300 |
| 2023/06/01 | 1,328 | 1,360 | 1,320 | 1,336 | -4 | -0.3% | 45,300 |
| 2023/05/31 | 1,347 | 1,351 | 1,319 | 1,340 | -21 | -1.5% | 37,000 |
| 2023/05/30 | 1,352 | 1,367 | 1,310 | 1,361 | +17 | +1.3% | 78,400 |
| 2023/05/29 | 1,346 | 1,361 | 1,329 | 1,344 | +8 | +0.6% | 38,000 |
| 2023/05/26 | 1,370 | 1,384 | 1,334 | 1,336 | -36 | -2.6% | 89,600 |
| 2023/05/25 | 1,410 | 1,421 | 1,371 | 1,372 | -40 | -2.8% | 57,400 |
| 2023/05/24 | 1,427 | 1,471 | 1,405 | 1,412 | -19 | -1.3% | 65,000 |
| 2023/05/23 | 1,482 | 1,506 | 1,431 | 1,431 | -25 | -1.7% | 77,000 |
| 2023/05/22 | 1,439 | 1,471 | 1,420 | 1,456 | +35 | +2.5% | 54,600 |
| 2023/05/19 | 1,418 | 1,438 | 1,412 | 1,421 | +2 | +0.1% | 64,800 |
| 2023/05/18 | 1,468 | 1,469 | 1,393 | 1,419 | -20 | -1.4% | 119,900 |
| 2023/05/17 | 1,437 | 1,479 | 1,400 | 1,439 | +32 | +2.3% | 179,600 |
| 2023/05/16 | 1,349 | 1,430 | 1,335 | 1,407 | -172 | -10.9% | 356,900 |
| 2023/05/15 | 1,602 | 1,607 | 1,525 | 1,579 | -23 | -1.4% | 155,700 |
| 2023/05/12 | 1,586 | 1,606 | 1,561 | 1,602 | +9 | +0.6% | 84,800 |
| 2023/05/11 | 1,590 | 1,631 | 1,590 | 1,593 | -9 | -0.6% | 77,300 |
| 2023/05/10 | 1,623 | 1,624 | 1,590 | 1,602 | -38 | -2.3% | 123,400 |
| 2023/05/09 | 1,658 | 1,663 | 1,610 | 1,640 | -37 | -2.2% | 152,400 |
| 2023/05/08 | 1,713 | 1,770 | 1,649 | 1,677 | +38 | +2.3% | 370,700 |
| 2023/05/02 | 1,692 | 1,725 | 1,633 | 1,639 | -68 | -4% | 194,600 |
| 2023/05/01 | 1,700 | 1,762 | 1,649 | 1,707 | +39 | +2.3% | 420,900 |
| 2023/04/28 | 1,574 | 1,680 | 1,545 | 1,668 | +123 | +8% | 448,300 |
| 2023/04/27 | 1,560 | 1,649 | 1,528 | 1,545 | +16 | +1% | 470,800 |
| 2023/04/26 | 1,591 | 1,634 | 1,523 | 1,529 | -95 | -5.8% | 395,900 |
| 2023/04/25 | 1,638 | 1,716 | 1,563 | 1,624 | +11 | +0.7% | 1,186,400 |
| 2023/04/24 | 1,550 | 1,770 | 1,533 | 1,613 | +133 | +9% | 2,853,500 |
| 2023/04/21 | 1,551 | 1,581 | 1,445 | 1,480 | -65 | -4.2% | 295,700 |
| 2023/04/20 | 1,449 | 1,620 | 1,424 | 1,545 | +96 | +6.6% | 1,183,900 |
| 2023/04/19 | 1,408 | 1,451 | 1,396 | 1,449 | +41 | +2.9% | 72,600 |
| 2023/04/18 | 1,410 | 1,426 | 1,390 | 1,408 | -12 | -0.8% | 46,200 |
451～
500
件表示中 / 1069件
類似銘柄と比較する
現在ご覧いただいている「インバウンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| インバウンド | 88,200円 | -24.7% | -95.4% | 0.00% | - | 1.00倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| 武蔵野 | 211,000円 | +5.3% | +261.1% | 0.00% | 44.15倍 | 0.61倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| アクアライン | 31,700円 | -13.3% | - | 0.00% | 44.03倍 | -5.30倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| Ａｔｌａｓ | 29,600円 | +12.2% | - | 0.00% | 70.31倍 | 1.32倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 102,000円 | +14.4% | -33.9% | 0.00% | 1854.55倍 | 1.11倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
市場注目の銘柄
チャート関連のコラム
